BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 4.890
-0.095 (-1.91%)
At close: Oct 15, 2026
BasicNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.12 | 5.13 | 4.89 | 4.89 | 4.89 | -1.91% | 75,317 |
| Oct 14, 2026 | 4.98 | 5.16 | 4.98 | 4.99 | 4.99 | 0.20% | 17,155 |
| Oct 13, 2026 | 5.16 | 5.19 | 4.96 | 4.98 | 4.98 | -1.68% | 20,991 |
| Oct 12, 2026 | 5.01 | 5.17 | 4.95 | 5.06 | 5.06 | 1.20% | 24,589 |
| Oct 9, 2026 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | -0.60% | 11,463 |
| Oct 8, 2026 | 5.08 | 5.16 | 5.03 | 5.03 | 5.03 | -2.14% | 10,856 |
| Oct 7, 2026 | 5.37 | 5.37 | 5.14 | 5.14 | 5.14 | -2.65% | 10,376 |
| Oct 6, 2026 | 5.10 | 5.29 | 5.05 | 5.28 | 5.28 | 5.60% | 18,751 |
| Oct 5, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -3.10% | 26,659 |
| Oct 2, 2026 | 5.35 | 5.35 | 5.16 | 5.16 | 5.16 | -2.64% | 19,524 |
| Oct 1, 2026 | 5.40 | 5.42 | 5.26 | 5.30 | 5.30 | -1.85% | 8,336 |
| Sep 30, 2026 | 5.33 | 5.41 | 5.21 | 5.40 | 5.40 | 2.08% | 26,577 |
| Sep 29, 2026 | 5.41 | 5.42 | 5.29 | 5.29 | 5.29 | -1.49% | 8,188 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.37 | 5.37 | 5.37 | -2.72% | 21,938 |
| Sep 25, 2026 | 5.52 | 5.52 | 5.45 | 5.52 | 5.52 | - | 15,558 |
| Sep 24, 2026 | 5.84 | 5.84 | 5.50 | 5.52 | 5.52 | -0.36% | 13,075 |
| Sep 23, 2026 | 5.76 | 5.76 | 5.54 | 5.54 | 5.54 | 0.36% | 17,062 |
| Sep 22, 2026 | 5.50 | 5.63 | 5.50 | 5.52 | 5.52 | 0.55% | 4,443 |
| Sep 21, 2026 | 5.70 | 5.70 | 5.49 | 5.49 | 5.49 | -2.14% | 11,329 |
| Sep 18, 2026 | 5.65 | 5.65 | 5.56 | 5.61 | 5.61 | 1.26% | 9,942 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | 1.28% | 9,748 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.45 | 5.47 | 5.47 | -0.55% | 6,256 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -1.79% | 12,736 |
| Sep 14, 2026 | 5.76 | 5.76 | 5.51 | 5.60 | 5.60 | 0.90% | 18,844 |
| Sep 11, 2026 | 5.63 | 5.70 | 5.55 | 5.55 | 5.55 | -1.25% | 10,573 |
| Sep 10, 2026 | 5.62 | 5.68 | 5.55 | 5.62 | 5.62 | - | 13,690 |
| Sep 9, 2026 | 5.87 | 5.87 | 5.62 | 5.62 | 5.62 | -4.91% | 49,951 |
| Sep 8, 2026 | 6.00 | 6.06 | 5.80 | 5.91 | 5.91 | -1.50% | 32,780 |
| Sep 7, 2026 | 5.93 | 6.00 | 5.84 | 6.00 | 6.00 | 2.56% | 5,783 |
| Sep 4, 2026 | 5.80 | 5.86 | 5.75 | 5.85 | 5.85 | 1.56% | 9,918 |
| Sep 3, 2026 | 5.93 | 5.93 | 5.69 | 5.76 | 5.76 | 0.17% | 20,065 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.73 | 5.75 | 5.75 | -1.88% | 15,468 |
| Sep 1, 2026 | 6.07 | 6.07 | 5.84 | 5.86 | 5.86 | -3.14% | 23,165 |
| Aug 31, 2026 | 6.00 | 6.05 | 5.93 | 6.05 | 6.05 | 0.83% | 5,518 |
| Aug 28, 2026 | 6.14 | 6.14 | 5.92 | 6.00 | 6.00 | 0.84% | 5,058 |
| Aug 27, 2026 | 6.08 | 6.08 | 5.93 | 5.95 | 5.95 | -0.67% | 7,514 |
| Aug 26, 2026 | 6.06 | 6.06 | 5.91 | 5.99 | 5.99 | 1.01% | 9,352 |
| Aug 25, 2026 | 6.21 | 6.21 | 5.93 | 5.93 | 5.93 | -1.17% | 13,925 |
| Aug 24, 2026 | 5.92 | 6.03 | 5.92 | 6.00 | 6.00 | 0.84% | 14,009 |
| Aug 21, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.33% | 8,520 |
| Aug 20, 2026 | 6.21 | 6.22 | 6.01 | 6.03 | 6.03 | -2.74% | 15,016 |
| Aug 19, 2026 | 6.21 | 6.21 | 6.05 | 6.20 | 6.20 | 0.16% | 11,866 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.10 | 6.19 | 6.19 | -0.80% | 13,611 |
| Aug 17, 2026 | 6.25 | 6.27 | 6.10 | 6.24 | 6.24 | 1.13% | 14,052 |
| Aug 14, 2026 | 6.12 | 6.23 | 6.10 | 6.17 | 6.17 | 0.65% | 9,930 |
| Aug 13, 2026 | 6.22 | 6.23 | 6.13 | 6.13 | 6.13 | -0.49% | 9,783 |
| Aug 12, 2026 | 6.20 | 6.29 | 6.15 | 6.16 | 6.16 | -0.96% | 10,552 |
| Aug 11, 2026 | 6.41 | 6.41 | 6.21 | 6.22 | 6.22 | -2.35% | 24,401 |
| Aug 10, 2026 | 6.58 | 6.59 | 6.36 | 6.37 | 6.37 | -2.00% | 13,389 |
| Aug 7, 2026 | 6.61 | 6.63 | 6.50 | 6.50 | 6.50 | -1.66% | 4,815 |